Card Factory Share History

Card Factory Share Price history. The following table shows end-of-day data CARD historical share prices for Card Factory, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CARD.L
Share Price CARD.L
Charts CARD.L
Trades CARD.L
History Compare
CARD.L CARD.L
Share News CARD.L
RNS CARD.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-17	93.40	95.00	93.10	93.90	773,913
2024-04-16	94.00	94.40	92.70	94.00	417,170
2024-04-15	94.80	95.00	94.00	94.30	878,389
2024-04-12	94.30	95.00	93.80	94.10	625,789
2024-04-11	93.50	94.40	93.50	94.00	277,393
2024-04-10	93.50	95.80	93.50	94.80	644,759
2024-04-09	94.30	95.30	92.20	93.50	592,201
2024-04-08	94.80	95.40	93.10	94.70	530,100
2024-04-05	95.00	95.00	92.20	93.40	774,396
2024-04-04	96.30	96.30	93.70	94.40	378,031
2024-04-03	95.00	95.80	93.80	94.60	359,922
2024-04-02	91.30	95.40	91.30	94.80	964,333
2024-04-01	92.40	92.40	92.40	92.40	0
2024-03-29	92.40	92.40	92.40	92.40	0
2024-03-28	95.00	95.00	91.00	92.40	1,092,883
2024-03-27	91.00	92.00	90.80	92.00	531,373
2024-03-26	91.00	92.00	90.70	91.20	402,758
2024-03-25	93.40	93.40	88.90	91.10	380,968
2024-03-22	91.40	92.20	90.30	91.50	872,347
2024-03-21	90.30	92.50	90.30	91.70	1,675,510
2024-03-20	90.90	91.40	89.40	90.00	555,052
2024-03-19	91.30	91.60	90.70	91.40	405,474
2024-03-18	93.00	93.50	91.20	91.30	582,150
2024-03-15	93.00	93.90	92.20	92.50	672,622
2024-03-14	95.90	95.90	92.50	93.70	413,587
2024-03-13	99.00	99.00	92.80	93.50	539,812
2024-03-12	98.50	100.00	97.80	97.80	1,109,286
2024-03-11	96.20	99.90	96.20	98.50	431,440
2024-03-08	97.90	98.60	97.00	98.10	291,502
2024-03-07	98.00	99.90	96.10	98.00	1,431,614
2024-03-06	93.00	99.10	93.00	98.00	1,099,485
2024-03-05	90.50	95.90	90.50	94.90	709,615
2024-03-04	94.00	95.00	93.00	93.50	418,222
2024-03-01	91.50	95.10	90.50	93.90	1,621,575
2024-02-29	91.00	92.00	90.30	91.20	773,357
2024-02-28	93.90	94.00	90.10	90.70	504,392
2024-02-27	94.00	96.00	91.50	93.30	524,661
2024-02-26	95.00	96.20	93.90	93.90	355,574
2024-02-23	97.40	99.50	94.10	97.70	631,699
2024-02-22	94.10	97.10	94.10	96.50	247,253
2024-02-21	95.20	96.40	93.90	95.00	367,780
2024-02-20	96.50	97.50	93.30	93.30	338,442
2024-02-19	100.80	100.80	96.00	98.30	327,610
2024-02-16	97.90	101.00	97.00	97.10	1,191,383
2024-02-15	94.60	99.90	94.60	98.00	614,467
2024-02-14	95.90	96.00	94.10	94.80	318,361
2024-02-13	94.10	95.30	92.30	93.40	429,455
2024-02-12	90.30	95.50	90.30	94.20	547,535
2024-02-09	90.60	91.80	90.50	91.80	332,003
2024-02-08	92.00	92.10	90.20	90.20	380,929
2024-02-07	90.60	91.20	88.90	90.20	459,220
2024-02-06	91.90	92.40	89.70	91.70	420,197
2024-02-05	92.60	92.60	90.30	90.80	489,513
2024-02-02	92.30	94.40	91.20	91.70	448,852
2024-02-01	91.20	94.80	91.20	92.20	829,780
2024-01-31	94.00	96.10	93.40	93.40	745,841
2024-01-30	95.00	97.00	94.10	94.20	374,836
2024-01-29	95.00	96.00	92.00	94.50	362,299
2024-01-26	96.50	96.50	93.20	94.30	546,083
2024-01-25	96.00	96.00	93.30	94.20	363,223
2024-01-24	95.10	97.00	94.90	95.70	447,872
2024-01-23	95.40	97.00	93.40	94.80	693,879
2024-01-22	98.10	100.20	95.40	95.40	948,134
2024-01-19	96.60	99.50	96.60	99.00	1,586,070
2024-01-18	95.00	98.00	93.60	96.70	927,667
2024-01-17	95.70	95.90	91.70	94.00	2,607,578
2024-01-16	109.20	109.20	95.60	95.70	7,247,868
2024-01-15	109.00	109.00	106.40	107.80	1,008,655
2024-01-12	103.40	109.00	103.40	108.20	1,531,888
2024-01-11	102.20	104.60	102.20	104.20	471,717
2024-01-10	105.20	105.20	101.40	103.20	1,192,431
2024-01-09	101.60	103.40	101.00	102.80	715,976
2024-01-08	99.90	103.20	99.90	103.20	798,238
2024-01-05	102.00	102.00	97.00	101.00	1,116,909
2024-01-04	101.20	104.20	100.00	101.60	741,766
2024-01-03	106.00	106.00	100.20	100.80	1,251,401
2024-01-02	107.00	107.00	102.80	103.60	396,302
2024-01-01	107.80	107.80	107.80	107.80	0
2023-12-29	106.00	110.00	106.00	107.80	321,295
2023-12-28	107.60	109.00	106.80	109.00	311,262
2023-12-27	105.80	109.60	105.80	108.00	453,073
2023-12-26	106.60	106.60	106.60	106.60	0
2023-12-25	106.60	106.60	106.60	106.60	0
2023-12-22	105.00	106.60	104.00	106.60	161,871
2023-12-21	106.00	106.80	104.80	105.60	238,850
2023-12-20	107.40	109.00	105.20	107.60	667,408
2023-12-19	104.00	106.60	102.60	105.80	432,169
2023-12-18	102.00	105.00	101.00	103.00	495,849
2023-12-15	102.00	105.40	99.60	102.00	1,279,675
2023-12-14	103.80	103.80	98.00	101.40	1,041,307
2023-12-13	96.00	98.00	95.70	98.00	425,261
2023-12-12	101.00	101.00	95.10	96.90	470,181
2023-12-11	96.40	101.40	95.00	96.20	754,527
2023-12-08	99.50	99.90	97.60	98.50	611,795
2023-12-07	101.60	101.60	98.30	99.30	357,426
2023-12-06	101.80	101.80	96.80	100.40	1,485,014
2023-12-05	104.00	104.00	97.00	97.60	615,587
2023-12-04	104.20	104.20	98.60	99.00	703,596
2023-12-01	103.80	103.80	98.40	99.60	1,190,892
2023-11-30	103.00	103.00	99.10	99.30	724,783
2023-11-29	103.00	104.00	101.80	102.60	418,146
2023-11-28	104.40	104.40	100.80	102.20	302,935
2023-11-27	104.00	104.00	100.80	102.60	490,822
2023-11-24	105.00	105.00	102.20	103.80	296,878
2023-11-23	110.60	110.80	103.00	103.60	1,109,655
2023-11-22	112.60	113.60	111.00	111.40	1,572,560
2023-11-21	115.00	115.00	112.40	112.60	678,867
2023-11-20	116.00	116.00	111.80	113.40	724,095
2023-11-17	111.80	114.80	110.00	113.20	712,842
2023-11-16	112.00	112.00	107.20	108.40	2,492,344
2023-11-15	114.60	114.60	109.20	109.80	853,444
2023-11-14	107.00	110.20	106.80	109.20	1,383,456
2023-11-13	104.40	106.60	103.00	105.20	747,133
2023-11-10	107.60	107.60	99.50	104.40	626,932
2023-11-09	102.40	104.00	100.00	102.80	686,654
2023-11-08	101.40	105.20	101.20	103.20	533,333
2023-11-07	100.00	103.80	99.90	101.60	361,336
2023-11-06	102.80	103.80	100.80	101.40	363,784
2023-11-03	102.00	104.20	101.60	103.60	883,689
2023-11-02	100.00	103.60	99.40	101.80	976,834
2023-11-01	97.10	102.80	96.90	101.60	1,373,184
2023-10-31	95.80	97.40	95.10	97.00	652,017
2023-10-30	93.70	94.60	93.70	93.10	53,514
2023-10-27	92.10	94.10	92.10	93.10	718,076
2023-10-26	93.90	93.90	91.20	92.80	404,221
2023-10-25	93.00	94.20	92.00	93.90	312,914
2023-10-24	92.70	95.70	92.50	95.00	674,114
2023-10-23	91.80	93.30	91.40	93.30	671,567
2023-10-20	92.00	93.00	90.20	92.50	773,188
2023-10-19	93.90	93.90	91.90	92.70	324,855
2023-10-18	92.00	95.70	92.00	93.70	798,622
2023-10-17	90.90	94.50	90.90	93.90	2,429,549
2023-10-16	88.70	90.80	88.70	90.00	1,271,253
2023-10-13	91.20	92.00	88.80	90.80	1,263,883
2023-10-12	92.00	92.10	89.70	90.90	2,896,654
2023-10-11	98.90	98.90	91.60	92.00	556,283
2023-10-10	93.30	95.70	93.00	94.80	835,781
2023-10-09	93.20	94.50	91.80	92.60	548,491
2023-10-06	95.60	95.80	92.70	94.60	717,119
2023-10-05	99.00	99.00	94.70	95.00	800,330
2023-10-04	97.70	99.70	96.40	98.20	958,709
2023-10-03	101.00	102.00	97.50	98.00	1,141,607
2023-10-02	100.80	104.60	100.80	101.60	1,985,071
2023-09-29	99.00	102.00	97.70	101.00	1,008,354
2023-09-28	100.40	100.80	97.30	99.50	787,381
2023-09-27	99.90	103.20	99.00	99.70	2,037,388
2023-09-26	113.00	113.20	95.50	99.00	6,019,026
2023-09-25	109.00	112.00	109.00	111.20	1,781,758
2023-09-22	108.40	112.60	106.60	109.00	1,785,985
2023-09-21	105.80	109.40	105.20	108.80	646,657
2023-09-20	103.80	107.80	103.80	106.80	519,778
2023-09-19	103.00	103.80	102.40	102.60	828,621
2023-09-18	105.60	107.40	102.20	103.20	2,828,242
2023-09-15	103.80	106.00	103.40	104.80	1,967,054
2023-09-14	101.80	104.00	101.80	103.80	413,265
2023-09-13	103.00	104.20	103.00	104.00	363,850
2023-09-12	104.00	104.40	102.60	104.00	607,760
2023-09-11	104.00	105.00	102.80	104.00	369,811
2023-09-08	103.40	104.40	103.00	103.80	327,449
2023-09-07	100.40	104.00	100.20	103.80	376,563
2023-09-06	106.80	108.20	102.20	102.20	2,104,101
2023-09-05	104.20	108.00	99.60	107.80	1,428,826
2023-09-04	103.20	103.80	101.40	102.20	404,831
2023-09-01	105.20	105.20	102.00	102.60	831,697
2023-08-31	102.20	103.00	101.40	102.60	1,611,350
2023-08-30	102.60	103.80	101.40	102.00	501,564
2023-08-29	103.00	103.80	102.00	103.00	1,046,896
2023-08-28	102.00	102.00	102.00	102.00	0
2023-08-25	105.00	105.00	101.00	102.00	588,665
2023-08-24	105.00	106.00	103.80	104.40	229,489
2023-08-23	106.20	106.60	105.60	106.00	208,317
2023-08-22	102.60	106.80	102.60	106.40	600,196
2023-08-21	109.40	109.40	103.80	105.20	639,227
2023-08-18	108.00	108.00	102.00	104.80	1,452,701
2023-08-17	109.60	111.60	107.40	107.80	626,344
2023-08-16	107.20	112.40	107.00	110.60	1,392,171
2023-08-15	105.60	110.00	105.60	108.40	5,423,503
2023-08-14	105.00	108.00	104.60	107.80	1,058,408
2023-08-11	107.00	107.00	104.00	105.60	625,375
2023-08-10	106.00	106.20	102.40	106.20	616,574
2023-08-09	104.00	106.20	102.20	102.60	1,252,186
2023-08-08	104.00	106.20	100.00	103.40	1,477,474
2023-08-07	102.00	105.00	99.70	103.20	6,529,749
2023-08-04	89.00	89.50	86.60	88.80	600,721
2023-08-03	90.00	90.00	82.30	86.20	742,431
2023-08-02	87.40	87.60	85.60	85.60	546,409
2023-08-01	91.00	91.00	87.00	87.60	375,013
2023-07-31	91.30	91.30	89.90	89.90	339,200
2023-07-28	92.20	92.80	90.70	91.40	366,523
2023-07-27	93.50	94.10	89.30	92.40	584,690
2023-07-26	90.00	90.40	88.30	90.00	697,006
2023-07-25	92.10	92.60	89.90	89.90	313,959
2023-07-24	96.30	96.30	91.50	91.70	479,722
2023-07-21	90.70	94.70	90.70	92.40	609,773
2023-07-20	93.60	96.20	93.60	94.90	243,677
2023-07-19	99.00	99.00	94.50	94.70	679,531
2023-07-18	93.10	95.70	93.10	95.00	432,923
2023-07-17	90.00	95.00	90.00	93.60	460,376
2023-07-14	93.20	94.10	93.10	93.20	284,610
2023-07-13	94.50	95.30	92.70	93.30	595,784
2023-07-12	86.00	95.50	86.00	94.70	1,176,347
2023-07-11	87.60	90.60	87.50	90.00	648,497
2023-07-10	87.90	90.00	87.90	89.30	425,434
2023-07-07	87.30	89.00	87.30	88.80	258,131
2023-07-06	89.10	89.10	87.10	88.00	527,576
2023-07-05	89.10	91.00	89.10	90.70	585,126
2023-07-04	86.00	90.00	86.00	89.60	1,079,504
2023-07-03	86.10	90.80	86.10	89.30	477,746
2023-06-30	88.90	91.10	88.90	90.00	2,112,675
2023-06-29	86.00	90.80	86.00	90.40	332,168
2023-06-28	87.80	90.50	87.80	89.80	1,100,911
2023-06-27	87.80	87.90	86.70	87.00	203,384
2023-06-26	85.80	88.40	83.90	88.00	2,180,911
2023-06-23	88.10	88.60	86.10	86.10	481,970
2023-06-22	88.60	88.70	86.80	88.00	569,917
2023-06-21	85.90	91.80	85.90	89.20	1,132,129
2023-06-20	90.80	90.80	87.10	87.60	293,524
2023-06-19	86.20	89.60	86.20	88.90	336,111
2023-06-16	92.80	92.80	88.10	88.70	1,242,637
2023-06-15	90.40	90.60	87.50	89.00	609,652
2023-06-14	91.00	92.90	90.50	90.50	590,650
2023-06-13	92.50	94.30	92.50	93.20	661,454
2023-06-12	92.00	94.50	91.90	92.80	480,542
2023-06-09	88.00	93.10	88.00	92.20	520,974
2023-06-08	90.00	92.60	89.80	92.00	466,142
2023-06-07	90.40	91.60	90.00	90.50	354,538
2023-06-06	92.10	92.40	90.70	90.70	976,289
2023-06-05	92.80	95.30	92.10	92.10	571,857
2023-06-02	89.60	95.40	89.60	94.80	955,576
2023-06-01	89.00	90.20	86.20	89.90	1,001,984
2023-05-31	90.00	90.20	86.50	87.10	1,441,720
2023-05-30	92.60	92.80	90.60	90.80	644,078
2023-05-29	92.60	92.60	92.60	92.60	0
2023-05-26	95.00	95.00	92.60	92.60	710,677
2023-05-25	91.10	94.40	90.70	94.20	832,234
2023-05-24	90.40	92.50	90.40	91.60	659,035
2023-05-23	92.40	93.80	91.80	93.40	664,775
2023-05-22	93.00	93.70	92.40	92.40	303,903
2023-05-19	94.00	95.00	92.40	93.80	700,346
2023-05-18	96.10	97.30	94.20	94.20	1,008,431
2023-05-17	100.80	100.80	96.70	98.50	859,300
2023-05-16	101.00	101.00	98.30	99.20	661,907
2023-05-15	100.00	101.80	99.30	99.40	702,024
2023-05-12	99.80	103.20	99.80	101.40	375,068
2023-05-11	101.00	103.40	101.00	103.00	574,865
2023-05-10	101.20	101.80	99.60	101.40	715,728
2023-05-09	103.40	104.80	100.60	102.00	1,282,193
2023-05-08	103.20	103.20	103.20	103.20	0
2023-05-05	102.80	103.40	101.40	103.20	528,086
2023-05-04	101.00	104.60	101.00	103.60	1,149,928
2023-05-03	114.80	114.80	101.00	105.00	2,754,285
2023-05-02	114.20	115.40	108.40	111.20	1,939,249
2023-05-01	109.60	109.60	109.60	109.60	0
2023-04-28	108.20	110.60	107.20	109.60	957,392
2023-04-27	110.00	110.60	108.00	108.20	605,900
2023-04-26	105.00	109.40	104.60	109.40	645,571
2023-04-25	110.00	113.40	108.40	108.60	1,839,690
2023-04-24	102.60	116.00	99.70	112.60	4,480,297
2023-04-21	102.80	103.20	100.60	102.00	1,129,665
2023-04-20	101.00	102.20	99.10	101.60	872,287
2023-04-19	100.60	102.40	99.10	101.20	460,937
2023-04-18	101.00	101.20	100.20	100.20	395,760
2023-04-17	102.00	103.80	99.80	102.00	799,972
2023-04-14	100.60	101.20	99.00	100.20	989,093
2023-04-13	96.50	100.40	96.50	99.80	1,134,562
2023-04-12	93.70	96.80	93.60	95.90	977,644
2023-04-11	84.50	93.60	84.50	93.00	1,508,199
2023-04-10	88.30	88.30	88.30	88.30	0
2023-04-07	88.30	88.30	88.30	88.30	0
2023-04-06	86.50	88.70	86.50	88.30	648,707
2023-04-05	85.30	86.30	84.30	86.10	466,982
2023-04-04	87.00	88.00	85.60	86.30	534,878
2023-04-03	86.90	87.80	86.00	86.90	374,257
2023-03-31	86.50	87.80	85.10	86.90	323,372
2023-03-30	84.00	88.20	84.00	85.40	1,512,554
2023-03-29	82.10	86.20	82.00	85.90	564,400
2023-03-28	85.40	85.90	82.30	84.00	666,572
2023-03-27	88.40	88.40	85.30	85.90	387,643
2023-03-24	86.50	87.80	84.20	84.80	649,562
2023-03-23	86.70	90.20	86.70	89.90	200,646
2023-03-22	87.80	90.70	87.80	89.40	329,721
2023-03-21	84.00	90.10	84.00	90.10	600,644
2023-03-20	82.30	88.00	82.30	86.30	849,649
2023-03-17	83.60	88.50	83.60	85.10	1,332,517
2023-03-16	89.00	89.00	86.60	88.30	555,852
2023-03-15	95.50	95.50	85.00	86.90	1,485,998
2023-03-14	91.10	92.60	89.00	91.90	529,556
2023-03-13	93.50	93.50	88.30	89.80	1,230,119
2023-03-10	93.40	95.30	92.80	93.50	664,512
2023-03-09	95.00	97.30	94.00	96.80	290,494
2023-03-08	95.60	96.80	93.70	96.00	1,008,332
2023-03-07	98.30	99.40	96.90	97.70	474,914
2023-03-06	99.40	103.00	98.00	98.20	680,843
2023-03-03	103.20	103.20	97.90	99.30	411,584
2023-03-02	102.20	102.60	100.60	102.00	292,007
2023-03-01	103.80	103.80	101.00	102.00	649,118
2023-02-28	102.00	103.00	98.10	102.20	1,438,470
2023-02-27	97.90	99.80	97.00	99.10	654,342
2023-02-24	97.70	100.40	97.10	98.30	686,835
2023-02-23	95.20	98.10	95.20	97.80	338,647
2023-02-22	100.00	100.00	95.60	97.60	523,187
2023-02-21	98.00	98.60	95.40	96.10	675,566
2023-02-20	102.00	102.00	98.10	98.10	425,802
2023-02-17	99.50	101.00	98.20	99.70	566,014
2023-02-16	103.80	103.80	98.70	99.50	2,698,781
2023-02-15	101.60	101.80	99.40	101.80	1,366,302
2023-02-14	98.00	100.80	98.00	99.90	826,610
2023-02-13	97.20	100.40	96.20	99.70	1,155,255
2023-02-10	101.20	101.80	98.30	98.40	975,676
2023-02-09	102.00	102.00	99.40	101.00	531,888
2023-02-08	100.00	102.80	98.40	101.60	558,505
2023-02-07	102.00	103.80	98.70	99.40	1,523,457
2023-02-06	98.90	101.80	97.90	101.40	1,630,863
2023-02-03	96.00	98.30	95.50	97.70	565,942
2023-02-02	96.70	97.30	95.70	96.50	1,189,177
2023-02-01	95.80	98.10	94.70	95.00	1,748,433
2023-01-31	94.90	95.50	94.30	95.00	1,301,829
2023-01-30	91.20	94.10	90.90	93.80	719,846
2023-01-27	92.00	93.20	91.60	92.60	598,726
2023-01-26	95.80	95.80	91.80	93.70	595,556
2023-01-25	89.90	96.20	89.90	92.30	1,354,691
2023-01-24	94.00	94.90	90.80	94.20	1,600,730
2023-01-23	92.10	94.30	91.80	91.80	994,990
2023-01-20	89.20	93.20	89.20	93.20	700,484
2023-01-19	91.50	92.20	90.70	90.80	963,366
2023-01-18	87.00	93.50	87.00	92.20	705,091
2023-01-17	90.00	92.20	87.50	90.70	1,155,115
2023-01-16	91.40	93.60	89.60	92.00	1,299,968
2023-01-13	96.00	96.00	92.50	93.40	1,333,327
2023-01-12	97.00	97.00	93.60	95.70	2,255,697
2023-01-11	93.60	97.30	91.40	95.10	2,312,100
2023-01-10	93.60	95.40	89.60	91.60	4,555,115
2023-01-09	83.80	87.40	83.80	87.20	1,043,103
2023-01-06	82.00	84.30	81.10	84.30	871,400
2023-01-05	79.00	83.00	79.00	82.60	1,372,945
2023-01-04	78.00	79.90	77.30	79.90	514,930
2023-01-03	78.00	79.60	78.00	78.30	669,633
2023-01-02	78.20	78.20	78.20	78.20	0
2022-12-30	77.00	79.90	77.00	78.20	173,716
2022-12-29	77.00	79.80	77.00	79.20	350,573
2022-12-28	77.90	79.90	76.90	79.10	622,497
2022-12-27	78.10	78.10	78.10	78.10	0
2022-12-26	78.10	78.10	78.10	78.10	0
2022-12-23	78.50	80.50	77.90	78.10	311,231
2022-12-22	79.50	80.10	79.00	79.30	503,978
2022-12-21	79.40	80.60	76.00	79.50	831,185
2022-12-20	77.20	79.20	77.20	78.60	293,422
2022-12-19	79.20	79.20	76.50	78.40	562,409
2022-12-16	76.50	77.40	76.20	77.00	2,043,906
2022-12-15	78.40	78.40	76.40	77.00	783,176
2022-12-14	75.30	77.70	75.30	77.00	627,785
2022-12-13	79.00	79.30	75.70	77.50	961,501
2022-12-12	77.90	77.90	74.30	76.10	538,532
2022-12-09	74.90	76.90	74.90	76.20	544,971
2022-12-08	72.70	75.40	71.70	75.00	808,601
2022-12-07	75.90	75.90	72.40	72.50	731,589
2022-12-06	74.20	76.80	74.20	76.10	583,715
2022-12-05	77.60	78.60	76.00	76.30	864,457
2022-12-02	76.70	77.90	74.70	77.10	1,002,439
2022-12-01	76.70	76.70	73.10	74.30	584,622
2022-11-30	72.00	76.30	72.00	74.80	1,463,007
2022-11-29	73.20	74.50	72.20	74.00	758,757
2022-11-28	74.50	74.50	71.50	73.00	810,453
2022-11-25	71.90	72.80	70.80	72.20	771,404
2022-11-24	74.50	75.10	70.70	72.20	900,518
2022-11-23	73.80	74.50	72.20	74.40	1,047,491
2022-11-22	72.10	74.20	72.10	73.00	870,756
2022-11-21	70.00	73.10	69.60	73.10	1,468,757
2022-11-18	69.40	73.40	67.00	69.60	6,376,012
2022-11-17	63.90	69.20	63.10	68.90	3,895,622
2022-11-16	59.40	62.50	58.80	61.50	1,912,607
2022-11-15	50.80	59.20	50.40	58.60	2,095,654
2022-11-14	50.20	51.80	50.10	50.80	416,035
2022-11-11	48.10	50.70	48.10	50.20	958,256
2022-11-10	48.90	50.90	48.90	50.50	994,246
2022-11-09	49.95	50.20	49.00	50.20	160,996
2022-11-08	50.10	50.20	49.45	49.95	2,594,808
2022-11-07	49.15	50.60	49.00	50.60	1,125,728
2022-11-04	48.20	50.00	48.20	49.70	511,800
2022-11-03	47.10	48.50	47.10	48.10	247,464
2022-11-02	47.50	49.00	47.45	48.85	277,393
2022-11-01	47.55	49.70	47.55	48.90	632,814
2022-10-31	47.50	48.05	46.80	47.25	262,621
2022-10-28	47.00	48.00	46.75	47.15	259,159
2022-10-27	46.05	47.45	45.85	47.45	234,003
2022-10-26	45.75	46.50	45.75	46.30	406,253
2022-10-25	45.05	46.50	45.00	45.90	592,830
2022-10-24	45.95	46.60	44.90	45.05	415,994
2022-10-21	48.00	48.00	45.25	46.15	343,746
2022-10-20	43.55	48.40	43.55	46.95	505,484
2022-10-19	45.90	47.00	45.40	46.00	387,987
2022-10-18	42.80	50.00	42.80	47.00	1,622,394
2022-10-17	41.40	43.50	40.75	42.55	865,869
2022-10-14	42.00	42.00	40.90	40.90	1,038,147
2022-10-13	41.30	42.80	40.40	40.80	1,216,967
2022-10-12	43.25	43.25	40.85	41.25	475,543
2022-10-11	43.25	43.85	41.90	43.30	268,029
2022-10-10	45.70	45.70	43.40	43.65	134,559
2022-10-07	44.45	44.45	43.25	43.60	483,190
2022-10-06	44.45	46.45	44.45	45.25	982,102
2022-10-05	44.95	44.95	44.95	44.95	63,604
2022-10-04	44.95	46.55	44.60	46.15	370,683
2022-10-03	41.95	45.10	41.95	45.10	494,586
2022-09-30	44.00	44.10	43.50	44.10	286,790
2022-09-29	44.75	45.65	43.25	44.50	952,431
2022-09-28	44.60	46.00	42.45	45.15	973,486
2022-09-27	47.90	48.10	44.80	44.80	1,727,692
2022-09-26	45.05	45.70	45.00	45.40	996,485
2022-09-23	45.00	46.15	45.00	45.75	1,296,177
2022-09-22	47.40	47.40	45.05	45.35	160,712
2022-09-21	45.35	45.55	45.10	45.35	153,705
2022-09-20	46.95	46.95	45.00	45.65	286,017
2022-09-19	46.05	46.05	46.05	46.05	0
2022-09-16	48.40	48.40	45.70	46.05	1,205,358
2022-09-15	46.55	46.85	45.95	46.75	728,233
2022-09-14	43.50	48.55	43.50	46.15	3,115,030
2022-09-13	47.05	47.05	44.90	45.60	615,248
2022-09-12	45.90	46.55	45.55	46.25	286,625
2022-09-09	42.90	45.55	41.80	45.05	998,734
2022-09-08	40.95	43.15	40.95	42.65	947,031
2022-09-07	39.85	41.50	39.85	41.50	393,910
2022-09-06	39.55	42.45	39.55	40.90	584,292
2022-09-05	40.65	41.30	40.30	40.40	328,743
2022-09-02	40.05	41.40	40.00	40.95	866,942
2022-09-01	40.05	40.50	40.00	40.50	646,746
2022-08-31	41.00	42.20	40.75	40.95	596,365
2022-08-30	43.05	43.05	41.05	41.40	570,482
2022-08-29	41.25	41.25	41.25	41.25	0
2022-08-26	42.95	42.95	40.90	41.25	397,636
2022-08-25	42.50	43.00	40.45	41.80	953,340
2022-08-24	43.00	43.40	42.80	43.00	420,607
2022-08-23	43.50	44.80	42.95	43.05	545,519
2022-08-22	46.50	47.00	43.30	44.00	1,293,877
2022-08-19	47.70	48.45	46.25	46.80	803,879
2022-08-18	49.80	49.80	47.30	47.35	599,977
2022-08-17	50.50	50.50	48.10	48.10	1,279,931
2022-08-16	49.00	50.50	49.00	49.65	367,138
2022-08-15	50.40	50.40	48.60	49.75	974,096
2022-08-12	50.40	51.00	49.60	49.85	1,651,622
2022-08-11	51.00	52.30	50.90	51.30	246,012
2022-08-10	52.00	52.00	50.20	51.80	333,573
2022-08-09	51.10	52.10	50.70	51.10	359,700
2022-08-08	50.50	52.70	50.40	52.20	838,047
2022-08-05	51.80	52.70	51.30	52.00	271,064
2022-08-04	51.20	52.80	51.20	52.00	308,569
2022-08-03	52.00	52.30	51.70	52.20	259,135
2022-08-02	51.30	53.50	51.30	52.30	442,815
2022-08-01	50.70	54.60	50.70	53.00	816,604
2022-07-29	52.50	53.50	52.00	52.90	326,105
2022-07-28	51.80	52.10	51.00	52.10	296,474
2022-07-27	51.90	52.40	51.50	52.00	378,499
2022-07-26	52.30	52.30	50.50	52.00	934,321
2022-07-25	53.60	53.90	50.00	52.00	1,100,010
2022-07-22	52.00	53.00	51.00	52.00	800,960
2022-07-21	50.70	51.60	49.40	51.50	773,516
2022-07-20	50.60	50.60	48.70	49.55	303,599
2022-07-19	49.10	49.60	48.20	49.50	331,913
2022-07-18	48.55	50.00	47.95	48.85	368,057
2022-07-15	46.45	47.35	46.45	47.05	174,780
2022-07-14	47.60	47.60	46.05	46.30	435,786
2022-07-13	48.15	48.20	47.00	47.15	455,965
2022-07-12	47.95	48.50	47.65	48.30	362,475
2022-07-11	49.95	49.95	48.10	49.25	532,208
2022-07-08	50.20	50.20	47.95	49.30	606,959
2022-07-07	47.75	48.75	46.90	48.00	893,364
2022-07-06	47.00	48.75	47.00	47.00	639,615
2022-07-05	48.50	48.50	46.10	46.80	672,416
2022-07-04	46.40	48.60	46.40	47.65	762,892
2022-07-01	45.35	48.40	45.35	47.00	1,005,761
2022-06-30	46.00	47.40	44.70	46.15	1,207,382
2022-06-29	48.60	48.70	47.15	47.25	695,367
2022-06-28	49.70	49.70	47.75	48.00	728,329
2022-06-27	49.00	50.00	48.50	49.35	699,990
2022-06-24	47.95	48.00	46.65	47.70	1,243,487
2022-06-23	52.00	52.00	47.90	47.95	1,464,210
2022-06-22	51.50	52.50	49.00	51.90	1,049,761
2022-06-21	52.80	53.40	52.00	52.00	1,314,680
2022-06-20	51.00	54.60	51.00	53.70	925,631
2022-06-17	54.70	55.00	52.70	52.90	892,378
2022-06-16	55.60	55.60	53.70	54.00	663,392
2022-06-15	57.60	57.60	55.80	56.10	674,278
2022-06-14	56.20	57.00	55.60	56.50	914,818
2022-06-13	60.00	60.00	56.00	57.10	999,792
2022-06-10	61.30	61.30	59.50	60.10	5,768,601
2022-06-09	62.50	63.10	61.40	62.00	502,464
2022-06-08	62.80	63.70	62.50	62.60	370,156
2022-06-07	63.70	64.10	62.30	63.60	756,427
2022-06-06	63.80	64.30	62.40	63.30	410,765
2022-06-03	63.60	63.60	63.60	63.60	0
2022-06-02	63.60	63.60	63.60	63.60	0
2022-06-01	64.30	66.50	63.60	63.60	841,011
2022-05-31	65.90	65.90	63.40	64.50	1,005,085
2022-05-30	64.00	66.40	63.90	64.00	960,702
2022-05-27	64.70	65.30	63.80	64.10	504,240
2022-05-26	63.20	65.30	63.20	64.70	762,628
2022-05-25	64.10	64.70	62.00	64.30	453,023
2022-05-24	65.00	65.20	63.40	63.90	1,028,828
2022-05-23	64.90	66.20	64.00	64.50	1,145,309
2022-05-20	64.60	64.60	60.70	63.80	1,311,346
2022-05-19	65.10	65.10	60.10	61.70	658,559
2022-05-18	63.50	64.20	61.70	62.20	1,029,877
2022-05-17	61.80	66.00	61.80	64.80	831,875
2022-05-16	66.00	66.00	63.50	65.00	908,151
2022-05-13	61.00	65.30	61.00	64.90	2,148,814
2022-05-12	61.80	63.20	60.20	62.00	2,077,289
2022-05-11	62.00	63.40	61.10	62.00	1,341,237
2022-05-10	60.50	61.00	59.70	61.00	885,523
2022-05-09	58.80	60.40	58.30	60.20	2,785,127
2022-05-06	61.20	65.00	59.40	60.40	4,424,434
2022-05-05	64.00	64.50	62.50	63.50	2,286,277
2022-05-04	64.00	64.00	59.40	61.50	1,927,020
2022-05-03	61.40	67.20	60.20	61.90	7,577,260
2022-05-02	58.50	58.50	58.50	58.50	0
2022-04-29	58.40	60.60	55.40	58.50	3,621,735
2022-04-28	55.00	57.50	55.00	56.50	1,090,356
2022-04-27	56.50	57.40	54.40	56.30	2,411,725
2022-04-26	55.00	57.40	55.00	57.20	1,131,802
2022-04-25	56.40	56.80	52.80	55.40	1,994,216
2022-04-22	61.70	61.70	54.60	56.50	3,588,226
2022-04-21	53.00	61.40	50.90	60.10	8,226,119
2022-04-20	44.80	46.35	44.80	45.25	381,753
2022-04-19	46.55	47.20	45.25	46.15	812,418
2022-04-18	47.40	47.40	47.40	47.40	0
2022-04-15	47.40	47.40	47.40	47.40	0
2022-04-14	45.05	48.10	45.05	47.40	684,261
2022-04-13	47.25	47.25	45.75	46.95	592,395
2022-04-12	47.40	47.40	46.30	47.15	771,557
2022-04-11	46.00	48.40	45.70	47.40	1,351,189
2022-04-08	44.00	46.25	44.00	46.10	493,080
2022-04-07	45.40	46.60	44.75	44.75	595,780
2022-04-06	47.00	47.85	45.65	46.00	1,108,593
2022-04-05	47.00	47.60	46.45	47.05	738,940
2022-04-04	46.85	47.45	46.20	47.00	598,855
2022-04-01	45.40	47.50	44.95	47.00	1,428,001
2022-03-31	46.40	46.45	45.15	45.35	800,621
2022-03-30	48.50	48.50	46.35	46.80	1,123,074
2022-03-29	45.50	48.55	45.00	48.55	3,215,723
2022-03-28	44.00	45.25	44.00	44.80	986,111
2022-03-25	45.00	45.35	44.35	44.70	759,053
2022-03-24	45.20	45.70	44.75	45.00	724,826
2022-03-23	47.00	47.00	45.15	45.50	1,176,916
2022-03-22	47.00	47.35	46.00	46.45	1,001,541
2022-03-21	46.00	47.00	45.90	46.50	1,837,819
2022-03-18	46.30	46.50	45.65	46.15	1,350,020
2022-03-17	47.00	47.60	46.00	46.30	2,101,816
2022-03-16	46.45	46.95	45.35	46.40	1,326,661
2022-03-15	45.00	45.80	44.00	44.90	610,959
2022-03-14	45.50	45.85	44.10	45.25	861,812
2022-03-11	44.95	46.30	44.20	44.20	838,114
2022-03-10	45.50	46.45	44.15	44.15	757,939
2022-03-09	44.00	46.00	43.30	45.45	955,637
2022-03-08	42.35	43.35	41.65	43.35	1,339,444
2022-03-07	41.00	43.65	38.60	43.05	4,261,499
2022-03-04	46.00	46.00	41.00	41.65	3,091,541
2022-03-03	46.20	48.60	44.50	44.90	1,904,108
2022-03-02	48.00	50.20	47.25	48.10	1,417,006
2022-03-01	49.40	50.10	47.45	47.90	1,839,631
2022-02-28	47.20	49.35	46.70	49.35	1,728,814
2022-02-25	48.90	50.80	48.90	49.30	1,922,383
2022-02-24	50.00	50.00	47.30	49.90	2,983,316
2022-02-23	50.30	53.60	50.30	51.70	1,031,421
2022-02-22	52.20	53.80	51.00	51.60	1,395,429
2022-02-21	54.00	54.40	52.70	53.40	1,197,848
2022-02-18	55.40	55.40	53.00	54.20	1,589,932
2022-02-17	56.40	56.90	54.90	55.00	1,085,039
2022-02-16	57.00	57.60	55.70	56.60	1,136,759
2022-02-15	57.00	57.50	55.90	55.90	4,924,033
2022-02-14	56.70	57.40	55.70	56.60	1,366,411
2022-02-11	58.20	60.00	57.90	58.50	783,490
2022-02-10	61.50	62.40	59.70	60.10	1,171,798
2022-02-09	59.70	62.10	58.00	61.50	1,439,734
2022-02-08	57.60	59.30	57.30	56.70	590,914
2022-02-07	57.00	58.90	56.70	56.70	814,300
2022-02-04	59.00	59.30	57.30	58.60	992,399
2022-02-03	59.50	60.70	58.80	58.80	777,784
2022-02-02	61.50	62.30	59.60	59.90	2,017,670
2022-02-01	59.00	61.40	59.00	61.00	1,365,138
2022-01-31	57.00	59.50	56.60	58.50	1,532,404
2022-01-28	60.90	61.20	59.00	59.20	790,289
2022-01-27	59.40	61.10	59.30	60.80	1,232,854
2022-01-26	59.00	62.70	59.00	61.30	1,921,237
2022-01-25	58.20	60.30	57.00	60.30	2,079,623
2022-01-24	59.00	59.40	54.90	58.00	3,470,411
2022-01-21	58.10	60.70	57.80	59.30	3,089,528
2022-01-20	60.00	60.80	57.30	59.00	2,449,253
2022-01-19	56.00	59.80	55.70	59.10	3,141,305
2022-01-18	55.70	57.60	55.20	56.20	2,987,058
2022-01-17	55.00	57.80	55.00	56.00	2,889,005
2022-01-14	53.50	55.00	51.10	55.00	3,891,103
2022-01-13	57.00	58.90	51.50	53.50	13,693,482
2022-01-12	64.00	64.50	62.80	63.50	1,680,606
2022-01-11	60.40	63.60	60.40	63.30	859,235
2022-01-10	63.50	64.00	61.90	62.00	1,065,775
2022-01-07	64.10	65.10	62.80	63.20	1,035,386
2022-01-06	61.30	65.10	61.30	64.70	1,569,774
2022-01-05	61.00	63.60	60.30	63.00	1,718,377
2022-01-04	60.00	62.30	60.00	61.20	1,845,917
2022-01-03	59.70	59.70	59.70	59.70	0
2021-12-31	58.50	60.40	58.50	59.70	341,701
2021-12-30	59.60	60.50	58.70	59.40	898,316
2021-12-29	58.00	60.00	58.00	59.50	1,269,941
2021-12-28	57.10	57.10	57.10	57.10	0
2021-12-27	57.10	57.10	57.10	57.10	0
2021-12-24	57.00	57.40	57.00	57.10	289,181
2021-12-23	58.00	59.40	56.00	56.80	2,512,005
2021-12-22	56.10	58.40	55.90	57.30	1,807,063
2021-12-21	52.60	56.90	52.60	56.70	3,201,393
2021-12-20	53.00	55.20	51.50	52.50	2,344,510
2021-12-17	49.50	55.50	49.50	55.00	3,026,682
2021-12-16	51.80	52.10	50.80	50.90	2,109,570
2021-12-15	52.10	52.20	49.75	51.30	2,493,904
2021-12-14	51.50	53.90	51.00	53.20	1,773,153
2021-12-13	52.20	53.80	50.40	50.60	1,701,927
2021-12-10	53.30	55.50	52.20	52.80	1,031,162
2021-12-09	52.20	56.30	52.20	55.20	2,313,853
2021-12-08	52.40	53.30	51.60	52.20	930,490
2021-12-07	49.90	53.80	49.90	52.30	943,138
2021-12-06	49.60	52.40	49.60	52.00	872,399
2021-12-03	49.70	50.40	49.05	49.65	1,175,499
2021-12-02	50.00	50.30	48.90	49.90	1,027,598
2021-12-01	48.80	51.10	48.80	49.90	1,377,472
2021-11-30	50.20	50.70	48.45	48.80	1,325,033
2021-11-29	50.20	52.00	50.20	50.60	1,067,055
2021-11-26	53.50	53.50	50.20	50.20	3,298,794
2021-11-25	54.00	54.50	54.00	54.50	428,990
2021-11-24	53.30	54.90	53.30	54.30	569,061
2021-11-23	52.60	55.30	52.50	54.70	736,943
2021-11-22	53.90	55.40	51.30	52.20	2,671,849
2021-11-19	53.90	56.30	53.90	55.10	1,475,208
2021-11-18	55.10	56.10	54.00	55.30	733,409
2021-11-17	58.30	58.30	53.50	54.70	3,099,541
2021-11-16	55.50	58.00	55.40	57.40	2,447,256
2021-11-15	54.20	56.60	54.00	54.90	2,384,759
2021-11-12	54.00	54.70	52.90	54.00	1,430,906
2021-11-11	51.90	54.60	51.90	54.00	1,242,264
2021-11-10	52.00	54.20	52.00	53.30	520,783
2021-11-09	55.00	55.00	51.30	52.20	1,958,031
2021-11-08	50.00	55.60	49.50	54.60	3,895,377
2021-11-05	50.20	51.40	48.30	49.10	813,662
2021-11-04	48.00	51.00	47.80	48.60	777,742
2021-11-03	49.25	49.50	47.35	47.35	516,020
2021-11-02	50.00	50.00	49.00	49.25	640,849
2021-11-01	47.65	50.00	47.55	49.50	833,351
2021-10-29	47.20	48.00	46.80	47.35	778,180
2021-10-28	48.00	48.70	46.85	47.60	1,111,259
2021-10-27	48.85	49.90	48.40	48.40	935,364
2021-10-26	49.95	50.90	48.85	48.85	618,890
2021-10-25	50.50	50.70	48.45	49.85	521,523
2021-10-22	48.60	50.00	48.00	49.85	921,342
2021-10-21	48.00	50.80	48.00	49.35	467,054
2021-10-20	50.60	51.30	48.65	51.30	1,091,326
2021-10-19	51.40	52.40	51.30	51.60	696,745
2021-10-18	50.90	52.70	50.90	51.60	457,693
2021-10-15	50.00	52.60	49.90	52.00	759,697
2021-10-14	47.40	50.30	47.40	50.30	435,056
2021-10-13	48.55	49.80	48.35	48.65	1,034,821
2021-10-12	49.95	50.00	48.20	48.65	953,150
2021-10-11	50.00	51.10	48.50	50.20	979,913
2021-10-08	49.95	51.00	48.55	49.25	1,065,985
2021-10-07	49.75	50.00	47.90	49.00	1,499,107
2021-10-06	51.00	51.10	48.40	50.00	1,065,468
2021-10-05	51.50	52.40	50.90	51.50	797,518
2021-10-04	54.00	54.00	50.70	51.00	1,360,733
2021-10-01	53.50	54.50	52.10	53.40	2,092,895
2021-09-30	55.00	55.10	53.70	53.70	1,297,291
2021-09-29	56.50	56.50	54.10	55.20	2,151,875
2021-09-28	58.70	61.00	55.00	55.10	4,129,489
2021-09-27	58.90	60.90	58.10	60.00	1,740,240
2021-09-24	56.90	59.70	56.90	58.50	1,102,997
2021-09-23	57.90	58.30	57.00	57.50	572,362
2021-09-22	57.80	58.70	57.40	58.10	714,683
2021-09-21	56.40	58.60	56.30	56.50	687,761
2021-09-20	59.20	59.20	55.00	57.50	1,270,603
2021-09-17	57.10	58.90	56.00	57.50	2,382,045
2021-09-16	58.60	58.60	57.00	57.50	794,231
2021-09-15	60.00	60.00	55.80	58.50	1,787,892
2021-09-14	60.10	61.20	59.20	59.50	477,369
2021-09-13	61.00	61.00	59.30	60.60	581,529
2021-09-10	62.10	62.30	60.00	60.50	473,047
2021-09-09	60.00	61.70	60.00	61.60	1,086,380
2021-09-08	61.10	63.80	60.50	61.70	642,518
2021-09-07	63.00	64.20	61.00	61.60	456,281
2021-09-06	64.00	64.30	62.60	63.00	358,825
2021-09-03	64.00	65.30	62.10	63.40	908,222
2021-09-02	66.00	66.00	63.10	63.10	304,267
2021-09-01	64.50	66.70	60.10	66.70	1,085,659
2021-08-31	64.00	64.60	62.10	62.90	288,910
2021-08-30	63.20	63.20	63.20	63.20	0
2021-08-27	63.30	64.80	61.20	63.20	453,145
2021-08-26	63.10	63.90	61.40	62.30	443,796
2021-08-25	63.30	65.10	62.00	63.20	646,964
2021-08-24	66.10	66.10	61.40	62.90	1,136,110
2021-08-23	64.00	66.80	63.70	66.10	4,509,249
2021-08-20	57.90	59.00	56.20	59.00	759,150
2021-08-19	60.00	60.00	57.60	59.40	374,756
2021-08-18	57.40	59.90	57.00	59.90	688,316
2021-08-17	58.10	58.50	56.10	56.60	1,014,885
2021-08-16	58.70	60.00	57.10	59.00	1,000,737
2021-08-13	59.30	60.40	58.80	59.60	352,866
2021-08-12	60.40	60.40	58.40	59.30	649,242
2021-08-11	59.70	60.60	59.30	60.00	522,173
2021-08-10	60.00	60.10	58.50	59.90	387,140
2021-08-09	60.00	60.00	58.00	59.40	514,407
2021-08-06	58.00	62.10	58.00	59.70	400,867
2021-08-05	56.40	61.80	55.50	61.80	719,900
2021-08-04	56.60	57.70	56.00	57.70	795,005
2021-08-03	58.60	58.60	56.10	56.90	699,300
2021-08-02	58.80	61.00	57.10	57.10	640,490
2021-07-30	60.30	60.30	57.10	59.60	952,305
2021-07-29	59.30	61.50	58.80	58.80	627,369
2021-07-28	59.60	61.80	59.60	60.60	361,548
2021-07-27	61.90	62.30	60.30	60.60	503,190
2021-07-26	61.00	63.30	60.20	63.10	807,105
2021-07-23	60.60	63.50	60.00	60.10	543,877
2021-07-22	56.60	61.70	56.60	61.70	996,793
2021-07-21	54.50	59.30	54.50	59.30	634,661
2021-07-20	56.20	58.00	54.40	55.00	1,468,867
2021-07-19	58.90	58.90	54.80	56.10	1,276,812
2021-07-16	56.90	59.10	56.00	57.90	426,345
2021-07-15	58.70	58.70	54.60	56.10	1,292,865
2021-07-14	57.80	59.60	57.70	57.70	584,394
2021-07-13	57.40	60.20	57.40	59.30	710,356
2021-07-12	64.00	64.00	58.60	59.80	904,972
2021-07-09	60.10	62.10	59.00	61.30	528,146
2021-07-08	62.70	62.70	60.00	60.60	898,263
2021-07-07	62.40	64.30	62.40	63.20	482,198
2021-07-06	66.00	66.00	63.20	63.20	682,938
2021-07-05	62.00	65.20	61.90	64.70	899,124
2021-07-02	66.50	66.50	62.80	63.50	507,140
2021-07-01	60.60	66.00	60.60	65.90	1,014,572
2021-06-30	62.70	64.30	61.00	62.70	491,868
2021-06-29	62.10	63.60	61.90	62.60	914,426
2021-06-28	62.60	62.60	60.00	60.90	1,533,925
2021-06-25	58.40	62.70	56.20	61.30	1,467,154
2021-06-24	59.20	60.90	57.10	57.10	1,212,085
2021-06-23	62.00	62.00	58.00	59.00	1,097,822
2021-06-22	60.10	61.00	59.00	59.40	1,040,578
2021-06-21	61.00	62.00	58.10	60.10	1,829,934
2021-06-18	63.70	65.00	60.10	60.30	3,624,683
2021-06-17	68.00	68.00	63.10	63.80	1,996,452
2021-06-16	69.00	69.50	65.70	65.90	1,013,251
2021-06-15	65.00	68.50	64.10	67.40	1,702,351
2021-06-14	66.00	68.50	66.00	67.60	1,750,831
2021-06-11	66.00	68.10	66.00	67.30	699,052
2021-06-10	69.30	69.30	62.90	66.50	4,005,501
2021-06-09	65.40	68.30	65.40	66.80	1,093,887
2021-06-08	66.50	68.40	65.20	67.00	871,179
2021-06-07	68.30	68.30	66.50	66.50	848,671
2021-06-04	68.50	70.10	68.00	68.20	1,734,100
2021-06-03	69.00	69.00	66.30	66.90	1,796,259
2021-06-02	66.90	69.10	65.90	66.50	1,285,323
2021-06-01	68.40	70.80	65.00	66.30	2,320,951
2021-05-28	66.90	69.20	66.70	68.40	1,554,009
2021-05-27	66.30	69.30	65.60	65.80	1,420,798
2021-05-26	73.00	73.00	66.40	66.90	1,534,250
2021-05-25	65.50	71.00	64.60	70.40	4,206,066
2021-05-24	70.10	73.10	63.20	66.00	11,068,217
2021-05-21	83.10	83.50	72.30	73.00	9,626,442
2021-05-20	86.80	87.60	83.30	86.00	621,404
2021-05-19	85.50	85.50	82.00	83.70	750,238
2021-05-18	85.00	88.50	85.00	85.90	668,256
2021-05-17	90.20	90.80	86.80	87.90	1,130,040
2021-05-14	91.00	91.10	87.60	89.30	756,123
2021-05-13	93.00	93.10	88.60	90.80	1,670,605
2021-05-12	94.00	96.00	93.00	94.60	1,082,338
2021-05-11	94.00	97.50	92.60	95.60	1,783,563
2021-05-10	93.00	95.50	91.30	94.00	1,240,433
2021-05-07	92.20	94.00	89.40	93.00	902,214
2021-05-06	85.50	90.10	85.50	89.50	597,701
2021-05-05	89.80	89.80	85.50	87.40	1,245,551
2021-05-04	89.40	95.90	87.30	88.20	3,791,639
2021-04-30	81.60	86.60	78.70	86.50	4,370,128
2021-04-29	80.80	81.20	78.00	78.50	527,014
2021-04-28	79.80	81.80	79.10	80.20	408,594
2021-04-27	82.00	82.00	78.90	80.20	677,008
2021-04-26	80.00	81.30	79.00	81.10	986,584
2021-04-23	81.90	82.00	80.00	80.00	458,314
2021-04-22	79.80	81.80	79.80	81.80	792,278
2021-04-21	79.00	81.00	78.30	80.00	1,444,058
2021-04-20	80.00	80.00	77.20	78.40	2,367,254
2021-04-19	81.00	81.90	79.10	80.00	1,302,563
2021-04-16	81.10	81.20	80.00	80.90	1,022,893
2021-04-15	82.00	82.00	78.80	80.90	1,251,104
2021-04-14	77.70	80.70	77.70	80.60	717,368
2021-04-13	83.00	83.00	77.20	80.30	978,637
2021-04-12	82.60	82.60	79.00	80.60	986,482
2021-04-09	79.70	81.30	79.40	80.00	1,068,765
2021-04-08	83.20	83.20	79.00	80.00	2,552,020
2021-04-07	78.40	82.60	78.00	82.60	1,955,344
2021-04-06	77.10	83.20	77.00	77.30	5,207,141
2021-04-01	71.60	75.70	71.60	75.10	2,591,413
2021-03-31	68.70	71.70	68.70	71.60	1,031,627
2021-03-30	67.10	70.00	67.10	69.80	1,500,823
2021-03-29	68.50	69.50	66.40	68.30	597,906
2021-03-26	65.80	68.30	65.80	67.50	588,334
2021-03-25	68.60	69.70	65.70	67.00	1,227,134
2021-03-24	68.10	69.30	65.50	68.40	1,044,863
2021-03-23	72.00	72.00	66.40	68.60	1,680,123
2021-03-22	71.30	72.20	69.80	70.40	1,136,442
2021-03-19	70.30	73.10	69.00	70.50	3,250,603
2021-03-18	73.00	74.10	70.00	71.00	1,988,423
2021-03-17	68.00	74.30	67.70	73.70	8,706,539
2021-03-16	68.50	69.10	66.40	66.50	1,153,016
2021-03-15	66.00	70.60	66.00	69.00	2,043,785
2021-03-12	65.00	68.70	65.00	68.70	1,377,981
2021-03-11	68.70	68.70	64.50	67.40	1,263,312
2021-03-10	67.00	70.20	66.20	66.60	3,036,655
2021-03-09	67.00	69.60	65.30	69.60	4,164,597
2021-03-08	62.20	66.90	58.70	66.90	3,869,038
2021-03-05	68.00	68.80	61.50	61.50	6,650,633
2021-03-04	72.90	72.90	66.70	68.90	4,061,302
2021-03-03	72.50	79.70	61.20	72.00	21,011,702
2021-03-02	58.00	72.00	56.50	72.00	13,834,103
2021-03-01	50.70	56.30	49.20	55.70	11,457,890
2021-02-26	48.00	50.30	44.70	46.15	7,487,516
2021-02-25	46.00	51.70	45.85	49.15	9,262,164
2021-02-24	39.00	45.75	38.95	44.70	7,601,903
2021-02-23	34.00	39.80	33.90	38.60	17,472,827
2021-02-22	33.00	34.45	32.85	34.00	3,906,930
2021-02-19	33.95	33.95	32.65	32.90	4,329,525
2021-02-18	33.80	34.05	33.45	33.70	2,101,515
2021-02-17	33.50	34.45	33.50	33.80	1,926,964
2021-02-16	34.00	34.70	33.20	34.00	2,201,194
2021-02-15	34.00	34.35	33.55	34.00	7,496,408
2021-02-12	32.00	33.20	30.80	33.00	3,550,758
2021-02-11	30.80	32.45	30.55	31.10	3,151,253
2021-02-10	34.00	34.10	31.80	32.20	2,743,956
2021-02-09	33.30	34.20	33.30	33.75	1,092,964
2021-02-08	34.20	35.00	33.70	33.75	1,567,425
2021-02-05	34.60	34.60	33.80	34.00	1,863,497
2021-02-04	35.00	35.00	33.50	34.00	2,138,074
2021-02-03	35.00	35.80	34.40	34.60	8,295,681
2021-02-02	35.00	36.00	34.25	35.05	1,408,924
2021-02-01	35.50	37.10	33.15	34.50	1,517,361
2021-01-29	36.00	36.10	35.25	35.85	2,142,592
2021-01-28	36.00	36.15	35.25	36.00	597,304
2021-01-27	36.20	36.20	35.80	35.80	717,945
2021-01-26	36.50	36.55	35.55	35.55	1,035,931
2021-01-25	37.80	37.80	35.20	35.90	1,673,467
2021-01-22	37.75	38.00	37.35	37.75	1,038,869
2021-01-21	38.00	38.45	37.60	38.20	764,256
2021-01-20	37.70	38.65	37.70	37.90	576,834
2021-01-19	39.00	39.00	37.70	37.75	1,152,330
2021-01-18	37.00	38.70	37.00	37.70	558,300
2021-01-15	37.25	39.00	36.40	38.65	2,181,987
2021-01-14	40.00	40.15	37.00	37.30	4,494,913
2021-01-13	41.05	41.05	40.00	40.10	668,299
2021-01-12	41.00	41.60	40.05	40.90	1,616,944
2021-01-11	41.80	42.25	41.25	41.25	949,722
2021-01-08	42.75	42.75	40.60	41.70	1,546,623
2021-01-07	42.00	42.50	41.50	42.05	1,375,706
2021-01-06	41.00	42.15	40.35	41.95	691,894
2021-01-05	39.00	41.10	38.50	41.00	1,041,032
2021-01-04	42.70	42.70	38.95	39.70	1,728,810
2020-12-31	40.35	42.75	40.00	42.75	285,991
2020-12-30	42.25	42.25	40.35	40.35	592,903
2020-12-29	44.60	44.60	41.90	41.90	1,076,213
2020-12-24	43.85	45.10	43.00	44.05	760,867
2020-12-23	39.90	42.55	39.90	42.00	1,748,779
2020-12-22	39.80	41.85	39.35	40.00	799,636
2020-12-21	42.00	42.00	37.20	39.15	4,243,625
2020-12-18	42.55	44.10	41.10	44.10	1,087,759
2020-12-17	44.20	44.20	42.65	42.65	462,319
2020-12-16	44.20	44.75	42.90	42.90	829,351
2020-12-15	43.35	43.70	42.65	43.55	276,231
2020-12-14	43.75	44.50	42.55	44.00	715,808
2020-12-11	42.60	43.60	42.50	43.25	2,027,795
2020-12-10	44.00	44.75	41.80	43.20	1,326,378
2020-12-09	43.00	44.80	43.00	44.25	1,619,519
2020-12-08	45.00	45.20	42.05	42.05	1,524,958
2020-12-07	45.35	45.60	44.40	44.85	2,082,242
2020-12-04	45.45	45.95	44.80	45.25	2,323,052
2020-12-03	44.90	45.55	44.45	45.25	909,279
2020-12-02	43.50	45.50	43.50	45.00	3,035,162
2020-12-01	42.00	43.80	42.00	43.50	770,265
2020-11-30	44.95	44.95	43.15	43.15	683,072
2020-11-27	45.10	45.40	44.15	44.20	772,096
2020-11-26	46.20	46.20	43.70	45.70	551,816
2020-11-25	45.30	47.35	45.25	46.30	1,175,779
2020-11-24	45.75	46.00	44.45	44.55	1,399,136
2020-11-23	45.05	47.40	44.15	45.55	1,740,960
2020-11-20	45.60	45.60	44.20	44.90	437,957
2020-11-19	45.00	46.00	44.05	44.25	1,051,838
2020-11-18	42.05	45.80	42.05	45.00	1,613,462
2020-11-17	42.20	43.40	40.80	43.40	890,413
2020-11-16	39.10	42.50	38.85	41.70	3,452,410
2020-11-13	37.35	39.50	37.35	38.70	813,932
2020-11-12	41.00	42.00	38.25	39.00	1,018,936
2020-11-11	41.05	42.20	37.00	40.60	2,237,580
2020-11-10	37.50	44.95	36.10	38.15	2,772,438
2020-11-09	31.50	37.45	30.80	35.80	2,270,069
2020-11-06	30.80	31.45	30.40	30.65	406,262
2020-11-05	31.70	31.70	30.60	30.60	497,658
2020-11-04	31.50	32.05	31.15	31.15	255,890
2020-11-03	31.00	32.00	30.90	31.25	467,199
2020-11-02	31.75	32.00	30.10	30.60	650,531
2020-10-30	32.30	33.15	30.60	32.20	674,361
2020-10-29	33.25	33.70	31.90	32.00	586,830
2020-10-28	35.00	35.15	33.50	33.55	585,746
2020-10-27	35.90	36.65	35.35	35.45	376,738
2020-10-26	36.60	37.50	35.50	35.75	667,867
2020-10-23	35.55	36.15	34.50	35.50	793,330
2020-10-22	34.50	35.55	34.40	34.50	339,129
2020-10-21	36.00	36.00	34.50	34.90	352,142
2020-10-20	35.30	35.85	34.50	34.50	561,352
2020-10-16	35.15	35.55	34.65	34.65	420,931
2020-10-15	35.15	35.65	34.75	34.85	481,610
2020-10-14	35.00	35.60	35.00	35.15	307,762
2020-10-13	34.50	35.60	34.50	35.00	300,840
2020-10-12	36.45	36.45	34.95	35.00	621,475
2020-10-09	35.85	36.10	35.00	35.00	403,100
2020-10-08	35.60	36.30	35.10	36.00	499,293
2020-10-07	35.15	37.20	34.60	34.60	877,809
2020-10-06	35.20	37.60	35.20	36.50	777,361
2020-10-05	35.55	36.00	33.85	36.00	1,281,476
2020-10-02	34.10	34.10	33.25	34.00	959,756
2020-10-01	34.70	34.70	32.45	33.25	2,347,890
2020-09-30	35.00	35.15	33.85	34.10	2,015,047
2020-09-29	38.65	39.95	34.50	34.50	2,680,775
2020-09-28	38.50	39.75	35.70	36.95	1,834,582
2020-09-25	37.95	37.95	35.70	37.35	997,250
2020-09-24	36.65	37.65	35.05	36.15	1,474,447
2020-09-23	35.90	36.70	35.45	35.45	847,312
2020-09-22	36.50	36.50	35.00	36.00	651,421
2020-09-21	35.95	37.90	34.60	36.00	907,457
2020-09-18	37.80	38.65	34.95	38.10	9,988,246
2020-09-17	36.20	37.00	34.40	37.00	1,561,317
2020-09-16	33.70	36.50	33.20	35.00	1,010,740
2020-09-15	33.00	34.90	32.25	33.00	1,164,628
2020-09-14	36.00	36.00	32.75	34.30	1,927,634
2020-09-11	36.00	36.95	35.10	35.50	580,952
2020-09-10	36.50	37.80	36.50	37.03	456,576
2020-09-09	41.50	41.50	36.20	37.03	1,138,315
2020-09-08	38.00	39.45	36.40	38.93	1,523,946
2020-09-07	36.70	38.15	36.00	36.70	1,175,806
2020-09-04	35.10	36.45	33.00	35.38	927,867
2020-09-03	37.50	37.50	35.00	35.43	562,772
2020-09-02	38.40	38.50	35.20	36.83	979,540
2020-09-01	39.90	39.90	35.55	36.45	1,053,226
2020-08-28	38.50	39.55	38.15	39.10	632,281
2020-08-27	39.90	39.90	37.20	38.68	966,759
2020-08-26	39.65	40.10	38.40	39.05	550,823
2020-08-25	41.00	41.00	38.30	39.75	953,488
2020-08-24	43.00	43.00	38.75	39.90	1,404,925
2020-08-21	40.80	41.85	40.20	40.75	323,157
2020-08-20	43.35	43.35	40.10	40.75	388,336
2020-08-19	42.15	42.15	40.50	41.18	516,660
2020-08-18	45.70	45.70	41.75	42.03	728,836
2020-08-17	43.50	43.50	42.35	42.80	132,616
2020-08-14	44.50	44.50	43.05	43.45	276,140
2020-08-13	43.45	46.10	43.45	44.50	362,953
2020-08-12	44.90	45.85	43.55	44.03	859,249
2020-08-11	41.60	48.40	41.60	45.08	1,492,660
2020-08-10	41.75	43.25	41.75	42.73	420,573
2020-08-07	43.00	43.00	40.80	41.90	249,955
2020-08-06	42.30	43.00	41.05	41.75	331,616
2020-08-05	41.60	42.70	41.60	42.28	275,492
2020-08-04	42.05	42.20	41.00	42.18	283,377
2020-08-03	44.30	44.30	40.55	42.25	489,582
2020-07-31	43.65	43.65	42.40	42.58	174,927
2020-07-30	43.20	44.00	42.25	42.33	476,753
2020-07-29	41.90	43.65	41.00	42.33	666,801
2020-07-28	42.00	46.90	42.00	44.35	3,551,583
2020-07-27	42.80	42.80	39.10	41.75	439,943
2020-07-24	42.00	42.00	40.00	40.80	688,240
2020-07-23	43.10	43.50	41.15	41.55	635,879
2020-07-22	44.00	44.70	42.00	42.40	641,177
2020-07-21	45.00	45.95	42.00	43.65	1,073,572
2020-07-20	44.40	44.70	43.00	43.70	591,733
2020-07-17	42.50	44.50	42.50	43.70	600,101
2020-07-16	47.00	47.00	40.40	42.58	3,652,851
2020-07-15	49.00	49.00	45.20	46.60	1,186,988
2020-07-14	51.40	51.40	50.00	50.20	1,263,788
2020-07-13	50.50	51.00	50.00	50.25	1,273,356
2020-07-10	50.10	50.50	50.00	50.20	2,555,554
2020-07-09	50.00	50.80	50.00	50.20	1,534,808
2020-07-08	50.00	50.60	50.00	50.30	2,838,425
2020-07-07	51.40	51.40	50.00	50.15	1,303,314
2020-07-06	51.00	51.00	50.00	50.45	2,319,956
2020-07-03	50.50	51.00	50.00	50.35	926,370
2020-07-02	51.10	51.10	50.00	50.35	1,006,798
2020-07-01	51.00	51.00	50.00	50.30	1,662,756
2020-06-30	50.50	50.70	49.80	50.15	1,047,854
2020-06-29	49.40	50.00	47.50	49.53	1,105,710
2020-06-26	51.20	51.20	46.05	49.53	3,173,805
2020-06-25	50.00	50.00	43.60	50.15	2,526,038
2020-06-24	50.00	50.30	50.00	50.55	2,543,375
2020-06-23	50.00	51.50	50.00	50.55	1,777,830
2020-06-22	52.50	53.90	50.00	50.25	2,494,412
2020-06-19	50.40	54.00	50.40	50.40	3,054,784
2020-06-18	51.00	52.00	49.00	50.40	3,293,993
2020-06-17	49.40	50.70	48.35	48.03	9,083,842
2020-06-16	45.40	48.80	45.05	44.40	9,234,438
2020-06-15	40.45	44.80	37.85	44.40	6,816,393
2020-06-12	41.50	43.00	38.00	41.50	5,305,116
2020-06-11	42.80	44.00	39.95	41.05	4,550,601
2020-06-10	45.60	49.85	44.50	46.25	3,404,506
2020-06-09	49.50	50.40	44.05	46.05	5,281,279
2020-06-08	51.50	53.80	48.35	49.05	8,346,739
2020-06-05	50.50	52.00	46.05	49.58	10,149,288
2020-06-04	44.90	56.00	44.55	49.85	15,010,899
2020-06-03	38.10	44.00	37.90	43.18	8,841,490
2020-06-02	43.00	47.95	37.00	38.45	23,061,012
2020-05-29	37.75	39.00	35.20	37.40	6,045,423
2020-05-28	31.85	37.95	30.00	37.40	7,776,663
2020-05-27	33.00	33.00	29.50	31.60	4,439,028
2020-05-26	30.90	34.35	29.25	31.60	4,973,558
2020-05-22	30.95	32.00	28.60	29.95	1,644,115
2020-05-21	31.50	31.50	29.40	29.95	1,157,501
2020-05-20	30.50	32.00	29.00	30.93	1,859,435
2020-05-19	30.50	32.00	29.30	31.23	2,312,718
2020-05-18	30.20	33.95	29.70	32.93	2,666,780
2020-05-15	35.00	36.25	30.80	31.30	1,237,846
2020-05-14	33.00	34.00	30.00	35.30	1,495,161
2020-05-13	36.20	37.00	32.00	35.45	1,571,683
2020-05-12	39.00	40.80	37.50	38.10	996,000
2020-05-11	43.15	44.00	39.95	41.00	711,594
2020-05-07	40.00	42.95	39.00	41.38	3,046,327
2020-05-06	40.50	43.00	37.00	38.83	1,704,743
2020-05-05	39.70	39.70	37.00	39.08	525,594
2020-05-04	41.50	41.50	37.10	38.60	541,503
2020-05-01	41.00	43.00	38.00	39.88	825,769
2020-04-30	38.50	44.50	38.50	40.03	1,356,767
2020-04-29	41.00	41.35	39.50	40.03	1,117,166
2020-04-28	40.00	41.20	37.55	39.28	618,302
2020-04-27	40.00	42.10	38.20	39.28	625,638
2020-04-24	40.50	40.75	36.00	39.25	516,805
2020-04-23	41.00	42.05	39.40	40.78	430,499
2020-04-22	45.00	46.00	39.20	43.63	453,489
2020-04-21	47.00	50.30	41.15	43.63	282,703
2020-04-20	48.70	49.50	42.00	48.03	905,051
2020-04-17	46.00	51.00	43.00	46.48	415,371
2020-04-16	46.00	54.00	43.30	44.55	1,118,007
2020-04-15	50.30	51.10	45.00	46.58	850,867
2020-04-14	50.00	57.80	49.65	50.83	484,835
2020-04-09	44.00	53.10	44.00	50.83	590,728
2020-04-08	37.70	47.70	37.70	41.10	1,736,223
2020-04-07	39.00	44.95	39.00	38.13	691,394
2020-04-06	31.25	38.45	30.55	31.00	7,234,377
2020-04-03	30.50	32.75	30.50	31.00	53,504
2020-04-03	30.50	33.95	30.05	31.00	564,894
2020-04-02	33.65	33.90	29.00	31.00	257,371
2020-04-02	33.65	33.90	29.00	33.30	113,037
2020-04-01	34.00	34.30	31.00	32.20	616,372
2020-04-01	34.00	34.30	31.00	33.04	508,291
2020-03-31	33.20	38.82	33.20	34.41	217,300
2020-03-30	36.00	36.00	31.50	35.72	80,078
2020-03-27	38.04	38.04	34.08	36.44	369,797
2020-03-26	34.00	35.00	33.20	33.26	2,205,571
2020-03-25	37.28	37.30	32.52	33.50	300,874
2020-03-24	33.00	35.04	29.06	34.37	101,819
2020-03-23	31.50	35.00	22.00	32.88	950,147
2020-03-20	35.00	35.10	30.02	32.50	77,446
2020-03-19	32.00	33.00	32.00	32.25	314,840
2020-03-18	34.08	36.40	27.40	34.10	309,723
2020-03-17	48.50	48.50	30.00	49.43	3,054,496
2020-03-16	53.00	53.00	42.66	53.28	1,774,532
2020-03-13	58.60	63.25	57.00	60.08	795,671
2020-03-12	64.50	66.10	61.65	69.75	1,028,564
2020-03-11	75.10	75.90	70.10	73.28	551,268
2020-03-10	74.05	74.05	70.10	72.35	581,496
2020-03-09	72.80	75.05	71.05	75.63	686,865
2020-03-06	77.25	77.25	74.80	75.63	495,535
2020-03-05	80.35	80.35	77.50	79.48	457,368
2020-03-04	84.15	84.15	78.30	83.48	173,790
2020-03-03	84.40	85.15	82.00	82.40	185,382
2020-03-02	80.00	82.50	79.75	78.13	522,742
2020-02-28	75.00	79.10	73.85	76.58	1,201,564
2020-02-27	81.20	81.95	75.40	80.13	615,712
2020-02-26	80.10	80.20	74.80	80.13	369,087
2020-02-25	86.30	86.30	80.00	84.93	465,882
2020-02-24	89.25	89.25	84.60	87.90	267,114
2020-02-21	91.65	91.65	85.80	87.90	305,511
2020-02-20	87.00	92.25	86.10	89.43	681,288
2020-02-19	87.05	88.30	86.10	87.33	468,233
2020-02-18	90.80	90.80	87.25	87.75	297,981
2020-02-17	87.50	90.60	87.50	89.20	286,582
2020-02-14	89.90	91.20	87.70	88.65	521,080
2020-02-13	91.85	92.75	88.25	91.58	511,906
2020-02-12	89.35	92.65	89.10	91.03	449,468
2020-02-11	94.00	94.00	91.10	91.40	377,445
2020-02-10	91.20	92.75	90.00	92.35	502,486
2020-02-07	91.80	91.80	88.90	90.43	699,312
2020-02-06	95.55	95.55	89.10	89.60	339,234
2020-02-05	91.90	94.50	90.65	93.25	1,106,408
2020-02-04	92.05	92.05	89.20	89.58	405,468
2020-01-31	91.60	91.60	88.30	90.03	447,980
2020-01-30	89.80	92.95	88.95	90.03	1,026,320
2020-01-29	90.55	92.50	87.45	88.00	1,520,187
2020-01-28	91.50	92.10	89.10	91.13	590,377
2020-01-27	93.35	93.35	86.80	90.60	1,279,704
2020-01-24	92.00	92.35	90.00	91.10	1,158,456
2020-01-23	92.50	94.25	89.85	91.23	691,276
2020-01-22	91.25	92.10	86.65	90.68	2,295,552
2020-01-21	96.30	96.30	88.15	89.45	1,534,486
2020-01-20	97.00	97.00	94.25	96.03	492,536
2020-01-17	101.10	101.10	96.90	97.28	866,516
2020-01-16	97.50	98.95	97.35	98.65	2,857,856
2020-01-15	98.50	99.50	97.20	98.98	2,499,133
2020-01-14	97.90	101.30	96.00	98.73	10,957,051
2020-01-13	95.40	96.35	93.00	95.73	1,222,064
2020-01-10	102.20	102.40	91.20	93.08	7,876,258
2020-01-09	120.00	120.00	97.20	100.03	11,264,214
2020-01-08	141.50	142.60	139.00	140.10	1,156,266
2020-01-07	142.10	142.20	137.60	140.60	968,466
2020-01-06	144.00	144.00	139.70	140.85	882,119
2020-01-03	144.00	146.90	141.80	142.85	540,854
2020-01-02	144.80	152.30	142.70	143.90	884,935
2019-12-31	149.70	153.50	147.90	148.45	276,568
2019-12-30	155.50	155.50	147.10	148.00	1,523,084
2019-12-27	162.00	162.00	154.50	155.60	637,581
2019-12-24	158.00	162.10	157.70	158.30	159,630
2019-12-23	165.50	166.10	155.90	161.35	690,257
2019-12-20	169.70	169.70	162.60	166.70	8,433,853
2019-12-19	169.20	169.20	165.60	166.35	474,987
2019-12-18	164.30	169.80	164.30	168.75	1,541,080
2019-12-17	168.20	169.60	165.00	167.50	507,017
2019-12-16	159.30	170.00	159.30	168.75	1,774,529
2019-12-13	158.00	165.70	156.40	162.95	1,237,416
2019-12-12	154.30	156.90	151.00	153.90	312,505
2019-12-11	154.10	154.10	145.30	150.70	705,847
2019-12-10	156.00	156.50	150.00	150.35	556,085
2019-12-09	157.30	159.70	155.40	157.45	985,274
2019-12-06	160.00	161.10	154.80	156.15	127,787
2019-12-05	161.30	161.30	155.60	156.90	189,642
2019-12-04	153.40	158.60	153.40	156.90	341,799
2019-12-03	157.50	157.50	151.70	155.55	290,664
2019-12-02	159.10	159.10	151.40	154.80	426,104
2019-11-29	157.60	162.60	157.60	158.25	263,511
2019-11-28	153.60	162.40	153.60	160.95	1,082,017
2019-11-27	156.80	158.90	153.70	157.35	402,511
2019-11-26	156.30	159.90	156.20	157.80	344,811
2019-11-25	160.00	160.00	155.00	155.65	295,676
2019-11-22	155.20	161.50	155.00	156.50	309,969
2019-11-21	155.00	159.50	155.00	158.80	255,436
2019-11-20	155.10	157.80	155.00	157.20	358,835
2019-11-19	163.10	163.80	155.30	155.90	648,260
2019-11-18	156.80	165.80	156.80	163.10	302,569
2019-11-15	158.40	161.10	154.30	160.20	713,971
2019-11-14	155.10	158.50	145.20	157.80	1,988,881
2019-11-13	158.00	158.40	150.10	154.60	969,485
2019-11-12	164.90	164.90	159.80	160.50	245,101
2019-11-11	162.50	165.80	161.10	162.45	377,540
2019-11-08	169.00	169.00	163.50	164.05	221,982
2019-11-07	169.30	169.30	163.90	164.95	447,755
2019-11-06	177.60	177.60	171.60	173.65	649,644
2019-11-05	176.00	177.00	172.20	173.80	663,990
2019-11-04	173.00	173.80	170.90	172.25	418,745
2019-11-01	174.10	174.10	168.60	172.25	420,038
2019-10-31	176.80	176.80	169.40	170.15	478,649
2019-10-30	175.70	175.70	169.40	173.05	542,401
2019-10-29	172.30	175.60	170.80	171.40	253,763
2019-10-28	173.50	176.20	169.80	171.40	427,597
2019-10-25	175.00	176.40	171.50	174.40	306,973
2019-10-24	175.00	175.90	172.00	173.35	515,231
2019-10-23	177.50	177.50	172.00	174.10	376,825
2019-10-22	178.80	178.80	172.60	174.05	390,752
2019-10-21	172.80	177.40	172.00	173.90	507,339
2019-10-18	172.10	175.10	170.50	171.10	354,481
2019-10-17	175.70	179.90	170.60	172.70	629,854
2019-10-16	172.90	172.90	167.90	172.00	343,629
2019-10-15	174.60	178.50	170.30	170.35	405,256
2019-10-14	179.10	179.10	167.90	170.35	356,206
2019-10-11	157.00	176.30	157.00	176.70	622,060
2019-10-10	154.90	161.70	154.90	155.40	300,354
2019-10-09	154.70	158.30	154.70	155.40	757,273
2019-10-08	160.40	162.80	155.80	157.10	250,827
2019-10-07	163.00	164.00	158.40	160.45	199,180
2019-10-04	162.00	163.10	158.50	160.30	315,950
2019-10-03	161.10	163.30	157.30	160.30	715,728
2019-10-02	164.90	166.70	161.90	166.25	318,689
2019-10-01	163.00	171.30	163.00	166.25	446,293
2019-09-30	172.70	172.70	164.50	166.75	398,025
2019-09-27	168.20	170.10	166.60	169.10	519,285
2019-09-26	175.00	176.60	166.80	167.15	483,934
2019-09-25	169.00	184.50	168.00	179.25	806,287
2019-09-24	158.20	175.60	157.80	168.45	3,905,057
2019-09-23	165.50	166.60	161.30	161.65	7,659,082
2019-09-20	163.30	164.90	160.80	163.95	746,887
2019-09-19	165.80	165.90	161.40	163.95	251,731
2019-09-18	168.20	168.20	161.50	161.95	957,466
2019-09-17	165.00	168.30	163.00	164.55	132,145
2019-09-16	169.40	170.60	163.10	163.60	350,474
2019-09-13	165.00	168.80	161.70	167.90	383,262
2019-09-12	168.20	170.80	160.30	161.45	190,854
2019-09-11	162.90	167.90	161.60	165.75	302,977
2019-09-10	158.20	162.10	158.20	159.85	1,166,434
2019-09-09	161.00	161.00	156.20	156.90	294,061
2019-09-06	160.90	160.90	155.00	158.15	273,146
2019-09-05	156.00	160.20	153.60	158.45	3,444,617
2019-09-04	155.60	159.40	153.90	154.45	265,714
2019-09-03	158.70	158.70	152.50	156.60	820,854
2019-09-02	157.90	157.90	151.40	155.30	568,186
2019-08-30	151.00	154.80	151.00	154.15	1,638,304
2019-08-29	156.40	156.40	151.00	154.10	87,188
2019-08-28	151.00	155.80	151.00	154.10	265,235
2019-08-27	155.40	156.60	152.70	153.70	265,830
2019-08-23	159.60	159.60	151.00	155.80	103,146
2019-08-22	151.50	156.70	151.00	155.80	450,437
2019-08-21	156.00	156.30	151.00	155.10	750,472
2019-08-20	152.90	156.00	151.20	152.85	144,991
2019-08-19	151.60	155.70	151.60	153.90	781,210
2019-08-16	155.10	155.70	150.00	154.30	362,457
2019-08-15	155.00	157.30	150.00	154.45	461,003
2019-08-14	155.80	158.50	152.00	155.15	798,499
2019-08-13	160.30	167.90	150.00	155.65	461,161
2019-08-12	165.50	167.10	160.40	162.10	197,261
2019-08-09	167.30	167.30	160.30	164.00	541,067
2019-08-08	164.10	165.10	160.50	163.55	177,319
2019-08-07	163.60	163.60	160.00	161.30	200,805
2019-08-06	159.80	163.20	157.20	159.80	294,152
2019-08-05	163.70	163.70	158.50	161.55	247,425
2019-08-02	169.90	169.90	163.60	165.10	187,327
2019-08-01	170.40	170.40	164.10	167.65	146,765
2019-07-31	166.40	172.40	165.80	166.40	1,280,218
2019-07-30	168.40	173.40	168.40	170.10	148,017
2019-07-29	167.10	173.90	167.10	171.45	112,744
2019-07-26	168.20	176.40	168.20	171.30	185,153
2019-07-25	175.10	177.70	168.60	172.50	259,636
2019-07-24	171.20	178.50	170.40	171.35	353,856
2019-07-23	174.70	174.70	169.40	170.25	165,229
2019-07-22	171.80	174.40	170.20	172.60	197,992
2019-07-19	175.00	175.00	169.70	170.85	134,267
2019-07-18	173.50	174.90	170.80	171.00	165,669
2019-07-17	174.30	174.70	171.40	172.15	516,301
2019-07-16	176.00	179.20	172.20	173.20	305,644
2019-07-15	174.00	181.00	174.00	176.50	229,674
2019-07-12	181.10	181.10	174.90	178.05	637,220
2019-07-11	178.80	179.10	171.20	177.05	500,351
2019-07-10	176.60	178.80	171.40	175.65	324,184
2019-07-09	174.40	177.90	171.40	172.20	271,912
2019-07-08	176.30	181.90	174.20	176.10	233,421
2019-07-05	178.60	179.70	175.60	178.30	348,277
2019-07-04	175.80	179.30	174.00	175.50	251,608
2019-07-03	180.00	180.00	173.00	174.65	272,761
2019-07-02	180.90	180.90	175.10	176.25	244,537
2019-07-01	180.00	180.80	176.70	177.15	238,555
2019-06-28	178.10	178.10	173.20	176.50	200,068
2019-06-27	174.40	174.50	171.50	173.85	172,224
2019-06-26	170.00	174.20	170.00	173.00	977,951
2019-06-25	178.00	178.00	172.50	173.05	224,120
2019-06-24	178.00	178.00	174.60	175.55	110,970
2019-06-21	177.40	177.60	174.50	174.80	351,495
2019-06-20	176.50	176.50	174.20	174.80	502,601
2019-06-19	176.00	178.80	174.60	174.80	798,177
2019-06-18	177.10	177.50	175.00	175.80	914,757
2019-06-17	175.10	178.90	175.10	177.60	393,113
2019-06-14	180.00	182.20	174.40	175.75	576,212
2019-06-13	187.10	188.40	177.70	180.25	1,028,215
2019-06-12	195.00	195.00	188.40	190.40	208,459
2019-06-11	191.20	193.40	183.90	192.25	323,672
2019-06-10	188.80	192.00	185.50	190.85	236,816
2019-06-07	194.90	195.00	191.70	193.60	143,369
2019-06-06	194.40	195.00	190.80	194.95	306,638
2019-06-05	195.00	204.80	192.40	194.25	331,286
2019-06-04	184.80	194.60	180.80	193.05	269,060
2019-06-03	194.20	194.20	185.50	187.40	144,206
2019-05-31	194.00	194.70	183.50	189.50	136,225
2019-05-30	198.10	198.10	188.70	189.50	320,695
2019-05-29	188.60	197.70	188.60	195.90	272,908
2019-05-28	186.50	195.00	186.50	193.30	382,256
2019-05-24	195.80	195.80	189.50	190.95	130,903
2019-05-23	189.10	193.30	185.60	191.75	222,132
2019-05-22	186.80	192.30	186.50	190.50	300,539
2019-05-21	192.00	192.00	185.90	191.50	244,552
2019-05-20	187.70	190.20	186.50	189.25	395,125
2019-05-17	189.40	191.90	184.80	189.00	195,020
2019-05-16	183.70	191.00	183.70	187.05	330,332
2019-05-15	187.00	190.90	186.60	187.60	239,225
2019-05-14	187.20	190.40	183.50	187.40	249,265
2019-05-13	185.80	187.50	183.40	184.95	199,296
2019-05-10	194.00	194.00	187.20	189.35	284,709
2019-05-09	193.80	194.20	188.80	189.90	303,524
2019-05-08	196.00	200.80	191.60	198.60	505,168
2019-05-07	202.20	202.20	190.20	195.05	454,944
2019-05-03	206.00	206.00	193.40	197.85	529,334
2019-05-02	206.80	206.80	200.40	201.10	228,572
2019-05-01	202.60	203.00	201.00	201.80	317,791
2019-04-30	208.80	210.00	200.40	204.50	667,743
2019-04-29	208.80	208.80	201.80	203.90	328,676
2019-04-26	210.00	210.00	206.40	207.90	241,886
2019-04-25	209.00	209.00	202.80	207.50	1,355,281
2019-04-24	203.00	209.60	203.00	207.60	377,694
2019-04-23	205.00	207.60	199.00	206.40	460,524
2019-04-18	201.60	207.20	198.10	199.90	893,736

Share	Price	Change
Hipgnosis Song. (SONG)	92.00	30.5%
Sareum (SAR)	26.75	30.49%
Surgical Innovations (SUN)	0.50	25%
Byotrol (BYOT)	0.125	25%
Tungsten West (TUN)	5.25	23.53%

Share	Price	Change
Falcon Oil (FOG)	6.625	-15.06%
Energy Pathways (EPP)	1.90	-13.33%
Ceps (CEPS)	17.50	-12.5%
Molecular Enrgy (MEN)	11.50	-11.54%
Jangada Mines (JAN)	1.40	-11.48%

Share	Price	Volume
Hipgnosis Song. (SONG)	92.00	258,713,684
Baron Oil (BOIL)	0.065	232,415,816
Mosman Oil Gas (MSMN)	0.0175	202,870,086
Banco Santander (BNC)	385.50	186,498,106
Premier African Minerals (PREM)	0.1875	168,471,478